Mercados españoles cerrados

Ebro Foods, S.A. (EBRO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88-0,04 (-0,25%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202415,8616,0215,8615,8815,8846.796
16 may 202416,0016,1015,9015,9215,9259.184
15 may 202416,0616,1616,0216,0216,0249.376
14 may 202416,0016,0415,9415,9815,9844.017
13 may 202416,0216,1215,9215,9615,9628.512
10 may 202416,0016,0415,9415,9415,9454.092
09 may 202416,1616,1615,9815,9815,9850.215
08 may 202416,0016,1616,0016,0016,0036.740
07 may 202416,0016,0815,9216,0416,0433.543
06 may 202416,0216,1615,9615,9615,9629.154
03 may 202416,0416,0615,9616,0416,0447.709
02 may 202416,0016,1016,0016,0216,0237.331
30 abr 202416,0616,1415,9816,0216,0247.000
29 abr 202416,1616,1816,0816,1016,1062.976
26 abr 202416,1816,3016,0416,0416,0457.183
25 abr 202415,9016,1615,8216,1416,1497.511
24 abr 202415,9615,9815,7815,8615,8677.529
23 abr 202415,8616,0015,8415,9615,9668.934
22 abr 202415,8015,9615,7815,9215,92113.261
19 abr 202415,5015,8215,4815,7415,74110.131
18 abr 202415,3615,5815,3615,5415,5464.923
17 abr 202415,2615,4615,2615,3815,3865.581
16 abr 202415,3615,4415,2615,2615,2682.366
15 abr 202415,2015,4015,2015,3615,3676.413
12 abr 202415,4015,4615,2815,3215,3233.272
11 abr 202415,3015,5215,3015,4015,4065.350
10 abr 202415,2215,4015,2015,2615,2627.132
09 abr 202415,1215,2415,0815,2015,2023.588
08 abr 202415,1415,2215,1015,1815,1846.287
05 abr 202415,1415,2815,1415,2015,2049.568
04 abr 202415,1415,2415,1215,2215,2251.939
03 abr 202415,2415,2615,1015,2015,2057.822
02 abr 202415,4015,5415,2615,3015,3061.995
28 mar 202415,6215,6215,4215,4415,4453.080
27 mar 202415,6215,6815,5415,6015,6051.570
27 mar 20240.22 Dividendo
26 mar 202415,6415,8615,5015,7215,5084.419
25 mar 202415,6015,6215,5015,5815,3647.129
22 mar 202415,4415,6215,4415,5615,3472.745
21 mar 202415,3215,5015,2215,4415,2257.575
20 mar 202415,3215,3415,2215,3215,1160.990
19 mar 202415,4415,4415,3215,3215,11101.147
18 mar 202415,4215,4815,1815,3215,11116.299
15 mar 202414,9215,4614,8415,4615,241.642.772
14 mar 202415,0215,1214,9214,9614,7555.437
13 mar 202415,0015,2215,0015,0214,81198.467
12 mar 202415,0015,0814,9015,0214,8179.062
11 mar 202414,7014,9614,6814,9414,7377.798
08 mar 202414,6414,7214,5614,7014,4976.709
07 mar 202414,5814,6614,5414,6414,4457.162
06 mar 202414,6414,6814,5614,5814,3893.400
05 mar 202414,7014,8414,6014,6214,42133.915
04 mar 202415,0015,0614,6414,7214,51179.135
01 mar 202414,8015,1614,8015,0014,79207.961
29 feb 202414,5014,6414,3614,5814,38102.378
28 feb 202414,6214,6614,4614,5014,3073.341
27 feb 202414,8614,8614,6014,6214,4283.953
26 feb 202414,8014,9214,7014,8814,6787.312
23 feb 202414,8014,8014,6814,7814,5746.265
22 feb 202414,8415,1414,7414,8014,5959.283
21 feb 202414,7214,9414,6814,9414,7361.311
20 feb 202414,6614,8014,6614,7814,5756.411
19 feb 202414,7014,7214,5014,6414,44195.734
16 feb 202414,7214,8214,6014,6614,4590.995
15 feb 202414,8014,9014,6414,7414,53129.985
14 feb 202414,9615,0214,8014,8214,6132.045
13 feb 202415,0015,0814,8814,9614,7588.511
12 feb 202414,8815,0014,8615,0014,7988.223
09 feb 202414,9014,9614,8214,8614,6576.126
08 feb 202414,9415,0614,8414,9214,7136.761
07 feb 202415,0415,2614,9614,9614,7552.389
06 feb 202414,9615,0614,8215,0614,8591.914
05 feb 202414,9015,1014,9014,9414,7365.156
02 feb 202415,2015,2814,8814,8814,67141.434
01 feb 202415,4215,4815,1815,2014,9938.524
31 ene 202415,3815,5015,3015,4015,1877.617
30 ene 202415,5215,5615,3415,4015,1857.752
29 ene 202415,5015,5815,4215,5415,3235.592
26 ene 202415,3415,6215,3415,4615,2468.217
25 ene 202415,3215,4415,3015,3415,13101.785
24 ene 202415,2215,3615,1815,3015,09117.863
23 ene 202415,4015,4015,1815,3015,09120.234
22 ene 202415,3815,5215,3415,3815,16119.175
19 ene 202415,4615,7215,3615,4415,22218.303
18 ene 202415,3015,3014,9815,0814,87143.092
17 ene 202415,3015,4015,2415,3215,1152.859
16 ene 202415,3415,4415,3215,3815,1645.934
15 ene 202415,3415,4215,3015,4015,1833.488
12 ene 202415,3615,4615,3015,3015,0957.285
11 ene 202415,3815,4815,3015,3015,0976.631
10 ene 202415,4215,5015,4015,4415,2242.338
09 ene 202415,4215,5215,3815,4415,2246.002
08 ene 202415,5015,5015,3615,4615,2463.767
05 ene 202415,6015,6215,4615,5215,3059.607
04 ene 202415,6215,6415,5215,6415,4239.864
03 ene 202415,6415,7215,5415,5615,3459.170
02 ene 202415,5415,6415,5215,6015,3840.223
29 dic 202315,5415,6615,4815,5215,3084.985
28 dic 202315,5015,5815,4415,5415,3245.577
27 dic 202315,4215,4615,3615,4615,2473.736
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...